Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.339 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.200 2.200 2.165 2.186 52,929 -0.02(-1.03%)
Nov 29, 2012 2.186 2.209 2.186 2.209 21,531 +0.03(+1.18%)
Nov 28, 2012 2.130 2.183 2.130 2.183 40,383 +0.02(+0.93%)
Nov 27, 2012 2.154 2.171 2.151 2.163 17,775 +0.00(+0.02%)
Nov 26, 2012 2.148 2.162 2.136 2.162 58,698 -0.02(-1.04%)
Nov 23, 2012 2.162 2.185 2.162 2.185 39,330 +0.03(+1.42%)
Nov 21, 2012 2.136 2.155 2.136 2.155 75,383 +0.00(+0.05%)
Nov 20, 2012 2.154 2.154 2.154 2.154 341 -0.01(-0.27%)
Nov 19, 2012 2.168 2.168 2.134 2.159 35,885 +0.03(+1.43%)
Nov 16, 2012 2.145 2.145 2.098 2.129 21,254 +0.00(+0.08%)
Nov 15, 2012 2.136 2.136 2.080 2.127 68,227 -0.02(-1.09%)
Nov 14, 2012 2.151 2.152 2.151 2.151 27,683 -0.02(-0.81%)
Nov 13, 2012 2.174 2.186 2.168 2.168 7,792 +0.00(+0.14%)
Nov 12, 2012 2.171 2.171 2.159 2.165 12,238 +0.00(+0.14%)
Nov 09, 2012 2.168 2.177 2.137 2.162 71,166 -0.01(-0.54%)
Nov 08, 2012 2.200 2.200 2.168 2.174 33,858 -0.02(-0.73%)
Nov 07, 2012 2.203 2.206 2.186 2.190 20,919 -0.05(-2.42%)
Nov 06, 2012 2.218 2.250 2.218 2.244 20,328 +0.03(+1.32%)
Nov 05, 2012 2.221 2.221 2.200 2.215 24,419 +0.01(+0.40%)
Nov 02, 2012 2.221 2.230 2.206 2.206 59,618 -0.04(-1.57%)
Nov 01, 2012 2.174 2.241 2.174 2.241 2,033 +0.06(+2.65%)
Oct 31, 2012 2.247 2.247 2.165 2.183 86,542 -0.07(-2.93%)
Oct 26, 2012 2.250 2.249 2.249 2.249 11,278 -0.00(-0.02%)
Oct 25, 2012 2.273 2.273 2.224 2.250 25,020 +0.00(+0.12%)
Oct 24, 2012 2.227 2.256 2.227 2.247 4,750 +0.03(+1.40%)
Oct 23, 2012 2.238 2.238 2.168 2.216 33,281 -0.07(-3.02%)
Oct 19, 2012 2.235 2.294 2.235 2.285 142,076 +0.03(+1.17%)
Oct 18, 2012 2.296 2.296 2.154 2.259 299,887 -0.02(-1.03%)
Oct 17, 2012 2.291 2.291 2.253 2.282 103,531 +0.04(+1.96%)
Oct 16, 2012 2.183 2.238 2.183 2.238 75,394 +0.04(+1.92%)
Oct 15, 2012 2.170 2.196 2.156 2.196 25,526 +0.02(+0.89%)
Oct 12, 2012 2.183 2.192 2.174 2.177 15,037 -0.01(-0.27%)
Oct 11, 2012 2.194 2.206 2.180 2.183 10,095 +0.02(+0.81%)
Oct 10, 2012 2.192 2.192 2.165 2.165 1,367 -0.03(-1.46%)
Oct 09, 2012 2.206 2.206 2.192 2.197 17,888 -0.01(-0.53%)
Oct 08, 2012 2.156 2.212 2.156 2.209 83,777 +0.03(+1.34%)
Oct 05, 2012 2.165 2.194 2.165 2.180 69,163 +0.02(+0.95%)
Oct 04, 2012 2.139 2.165 2.139 2.159 21,599 +0.01(+0.41%)
Oct 03, 2012 2.150 2.151 2.150 2.151 4,442 +0.01(+0.41%)
Oct 02, 2012 2.148 2.154 2.124 2.142 23,031 -0.01(-0.27%)
Oct 01, 2012 2.145 2.155 2.145 2.148 56,702 +0.01(+0.55%)
Sep 28, 2012 2.148 2.148 2.124 2.136 30,369 -0.01(-0.54%)
Sep 27, 2012 2.133 2.148 2.124 2.148 29,733 +0.02(+0.82%)
Sep 26, 2012 2.139 2.139 2.107 2.130 127,418 -0.01(-0.56%)
Sep 25, 2012 2.151 2.163 2.142 2.142 7,935 -0.02(-0.93%)
Sep 24, 2012 2.165 2.165 2.145 2.162 22,946 -0.01(-0.40%)
Sep 21, 2012 2.165 2.180 2.162 2.171 43,455 -0.01(-0.27%)
Sep 20, 2012 2.177 2.177 2.177 2.177 4,101 +0.00(+0.00%)
Sep 19, 2012 2.142 2.177 2.142 2.177 32,949 +0.01(+0.68%)
Sep 18, 2012 2.151 2.168 2.130 2.162 128,593 +0.00(+0.00%)
Sep 17, 2012 2.148 2.171 2.148 2.162 13,031 +0.00(+0.00%)
Sep 14, 2012 2.142 2.171 2.142 2.162 26,589 +0.03(+1.51%)
Sep 13, 2012 2.121 2.151 2.121 2.130 107,034 +0.01(+0.55%)
Sep 12, 2012 2.118 2.127 2.115 2.118 205,026 +0.02(+0.97%)
Sep 11, 2012 2.098 2.104 2.080 2.098 29,785 -0.02(-0.83%)
Sep 10, 2012 2.083 2.121 2.083 2.115 41,439 +0.01(+0.42%)
Sep 07, 2012 2.098 2.107 2.075 2.107 9,227 +0.01(+0.70%)
Sep 06, 2012 2.075 2.092 2.075 2.092 35,239 +0.03(+1.42%)
Sep 05, 2012 2.054 2.063 2.051 2.063 25,065 -0.00(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.